Skip to main content

Advanced Energy (NQ: AEIS )

97.83 -1.14 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.46 12.80 12.38 12.62 499,964 +0.00(+0.00%)
Feb 28, 2008 12.92 13.03 12.57 12.62 496,456 -0.37(-2.88%)
Feb 27, 2008 13.12 13.56 12.87 12.99 588,875 -0.27(-2.00%)
Feb 26, 2008 13.26 13.34 12.89 13.26 585,650 -0.07(-0.52%)
Feb 25, 2008 12.86 13.48 12.63 13.33 612,496 +0.53(+4.15%)
Feb 22, 2008 12.81 13.12 12.55 12.80 627,563 -0.03(-0.23%)
Feb 21, 2008 12.80 12.94 12.51 12.83 560,585 +0.15(+1.16%)
Feb 20, 2008 12.17 12.85 12.17 12.68 396,682 +0.45(+3.70%)
Feb 19, 2008 12.14 12.48 12.01 12.23 322,272 +0.23(+1.89%)
Feb 18, 2008 12.00 12.19 11.86 12.00 384,459 +0.00(+0.00%)
Feb 15, 2008 12.00 12.19 11.86 12.00 384,459 -0.11(-0.89%)
Feb 14, 2008 12.15 12.35 11.91 12.11 457,568 -0.01(-0.08%)
Feb 13, 2008 11.71 12.48 11.51 12.12 958,888 +0.51(+4.41%)
Feb 12, 2008 11.32 11.97 11.32 11.61 491,151 +0.39(+3.51%)
Feb 11, 2008 11.41 11.54 11.18 11.21 655,539 -0.29(-2.48%)
Feb 08, 2008 9.923 12.14 9.923 11.50 1,675,496 +0.39(+3.55%)
Feb 07, 2008 10.73 11.21 10.43 11.10 753,404 +0.21(+1.90%)
Feb 06, 2008 11.04 11.36 10.79 10.90 432,563 -0.04(-0.36%)
Feb 05, 2008 11.25 11.53 10.90 10.94 358,377 -0.45(-3.98%)
Feb 04, 2008 12.00 12.14 11.36 11.39 344,982 -0.67(-5.55%)
Feb 01, 2008 10.67 12.13 10.65 12.06 789,333 +1.42(+13.32%)
Jan 31, 2008 10.48 10.91 10.42 10.64 488,045 +0.00(+0.00%)
Jan 30, 2008 10.46 10.90 10.21 10.64 382,245 +0.08(+0.75%)
Jan 29, 2008 10.41 10.64 10.08 10.56 260,650 +0.19(+1.80%)
Jan 28, 2008 10.24 10.39 9.785 10.38 385,483 +0.22(+2.13%)
Jan 25, 2008 9.844 10.34 9.726 10.16 688,663 +0.43(+4.45%)
Jan 24, 2008 9.844 9.962 9.352 9.726 1,010,696 -0.10(-1.00%)
Jan 23, 2008 9.893 10.82 9.558 9.824 1,565,111 -1.03(-9.52%)
Jan 22, 2008 10.13 11.15 10.05 10.86 458,248 -0.06(-0.54%)
Jan 21, 2008 11.01 11.16 10.66 10.92 613,788 +0.00(+0.00%)
Jan 18, 2008 11.01 11.16 10.66 10.92 613,788 +0.16(+1.46%)
Jan 17, 2008 10.88 11.04 10.46 10.76 436,932 -0.06(-0.55%)
Jan 16, 2008 10.46 11.20 10.34 10.82 495,400 +0.34(+3.29%)
Jan 15, 2008 10.96 10.96 10.41 10.47 417,999 -0.70(-6.26%)
Jan 14, 2008 10.74 11.30 10.45 11.17 448,259 +0.52(+4.90%)
Jan 11, 2008 10.99 11.08 10.56 10.65 494,353 -0.40(-3.65%)
Jan 10, 2008 10.33 11.28 10.22 11.05 730,733 +0.59(+5.64%)
Jan 09, 2008 10.36 10.68 10.07 10.46 621,792 +0.08(+0.76%)
Jan 08, 2008 10.83 11.07 10.38 10.39 564,284 -0.40(-3.74%)
Jan 07, 2008 10.96 11.12 10.71 10.79 916,977 -0.17(-1.53%)
Jan 04, 2008 11.97 12.34 10.94 10.96 928,208 -1.10(-9.14%)
Jan 03, 2008 12.60 12.85 11.99 12.06 626,943 -0.50(-4.00%)
Jan 02, 2008 12.82 13.01 12.42 12.56 889,719 -0.31(-2.45%)
Jan 01, 2008 12.80 12.96 12.61 12.88 0 +0.00(+0.00%)
Dec 31, 2007 12.80 12.96 12.61 12.88 984,768 +0.04(+0.31%)
Dec 28, 2007 12.88 13.19 12.80 12.84 669,623 +0.12(+0.93%)
Dec 27, 2007 13.19 13.34 12.71 12.72 604,860 -0.08(-0.62%)
Dec 26, 2007 13.06 13.11 12.71 12.80 355,195 -0.39(-2.98%)
Dec 24, 2007 12.86 13.27 12.81 13.19 191,694 +0.39(+3.08%)
Dec 21, 2007 12.57 12.93 12.48 12.80 1,048,874 +0.43(+3.50%)
Dec 20, 2007 12.77 12.91 11.99 12.36 653,469 -0.25(-1.95%)
Dec 19, 2007 12.40 12.93 12.34 12.61 430,605 +0.16(+1.26%)
Dec 18, 2007 12.76 13.00 12.22 12.45 530,612 -0.28(-2.17%)
Dec 17, 2007 13.29 13.46 12.64 12.73 666,011 -0.67(-5.00%)
Dec 14, 2007 13.53 13.76 13.33 13.40 321,723 -0.32(-2.37%)
Dec 13, 2007 13.67 13.81 13.39 13.72 419,239 -0.09(-0.64%)
Dec 12, 2007 13.91 14.21 13.67 13.81 464,951 +0.18(+1.30%)
Dec 11, 2007 14.02 14.21 13.56 13.63 437,208 -0.34(-2.46%)
Dec 10, 2007 13.83 14.17 13.83 13.98 945,343 +0.21(+1.50%)
Dec 07, 2007 13.73 14.04 13.63 13.77 427,522 +0.08(+0.57%)
Dec 06, 2007 13.79 13.88 13.54 13.69 637,640 -0.14(-1.00%)
Dec 05, 2007 13.51 14.05 13.45 13.83 363,160 +0.55(+4.15%)
Dec 04, 2007 13.56 13.93 13.20 13.28 1,013,106 -0.41(-3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.